股票概览
6.81
+1.79%
+0.12
6.65
开盘价
6.91
最高价
6.65
最低价
94,038
成交量
数据更新至: 2024-08-30
技术指标
6.69
MA5 (5日均线)
6.72
MA10 (10日均线)
6.85
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 6.65 | 6.91 | 6.65 | 6.81 | +1.79% | 94,038 | 64,211,285 |
| 2024-08-29 | 6.57 | 6.72 | 6.55 | 6.69 | +1.52% | 79,194 | 52,690,145 |
| 2024-08-28 | 6.56 | 6.68 | 6.55 | 6.59 | -0.3% | 47,321 | 31,228,218 |
| 2024-08-27 | 6.72 | 6.73 | 6.58 | 6.61 | -2.22% | 77,395 | 51,330,874 |
| 2024-08-26 | 6.66 | 6.79 | 6.64 | 6.76 | +0.9% | 62,121 | 41,842,433 |
| 2024-08-23 | 6.71 | 6.79 | 6.63 | 6.7 | -0.15% | 83,384 | 55,756,554 |
| 2024-08-22 | 6.76 | 6.81 | 6.7 | 6.71 | -1.18% | 59,963 | 40,370,906 |
| 2024-08-21 | 6.71 | 6.82 | 6.65 | 6.79 | +1.04% | 61,692 | 41,603,643 |
| 2024-08-20 | 6.8 | 6.82 | 6.71 | 6.72 | -1.61% | 79,968 | 53,936,007 |
| 2024-08-19 | 6.89 | 7.02 | 6.82 | 6.83 | -1.44% | 92,516 | 64,040,574 |
| 2024-08-16 | 6.85 | 6.98 | 6.84 | 6.93 | +0.73% | 101,093 | 70,045,114 |
| 2024-08-15 | 6.76 | 6.9 | 6.73 | 6.88 | +1.18% | 90,225 | 61,771,017 |
| 2024-08-14 | 6.88 | 6.9 | 6.79 | 6.8 | -0.87% | 66,070 | 45,161,400 |
| 2024-08-13 | 6.74 | 6.86 | 6.72 | 6.86 | +1.63% | 91,170 | 62,025,472 |
| 2024-08-12 | 6.73 | 6.82 | 6.7 | 6.75 | -0.74% | 99,780 | 67,459,320 |
| 2024-08-09 | 6.95 | 6.99 | 6.77 | 6.8 | -1.73% | 170,091 | 116,877,547 |
| 2024-08-08 | 7.16 | 7.18 | 6.88 | 6.92 | -3.89% | 237,420 | 165,464,663 |
| 2024-08-07 | 7.18 | 7.24 | 7.12 | 7.2 | -0.69% | 209,774 | 150,625,063 |
| 2024-08-06 | 7.31 | 7.45 | 7.09 | 7.25 | -2.03% | 355,838 | 256,121,161 |
| 2024-08-05 | 7.77 | 7.95 | 7.2 | 7.4 | -3.52% | 699,733 | 525,433,119 |
| 2024-08-02 | 6.96 | 7.67 | 6.85 | 7.67 | +10.04% | 273,135 | 202,940,447 |
| 2024-08-01 | 6.93 | 7.06 | 6.92 | 6.97 | +0.43% | 85,288 | 59,570,919 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：